[1695 東証] ETFS 小麦上場投資信託 日足 時系列データ

[1695 東証] ETFS 小麦上場投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0978.0079.0078.0079.00493003855500
2016-12-0878.0078.0077.0078.00216001669300
2016-12-0780.0080.0078.0078.00154001214600
2016-12-0679.0079.0078.0079.00354002786400
2016-12-0578.0079.0077.0079.00255001989500
2016-12-0278.0078.0077.0078.00740005717400
2016-12-0179.0079.0078.0078.00216001688800
2016-11-3078.0079.0078.0079.003800297800
2016-11-2980.0080.0079.0079.002500199000
2016-11-2880.0080.0080.0080.007000560000
2016-11-2580.0080.0079.0080.002600207900
2016-11-2480.0080.0079.0079.00184001471900
2016-11-2279.0080.0079.0079.0011600919400
2016-11-2179.0081.0079.0080.0028560022694800
2016-11-1877.0079.0077.0077.00565004405800
2016-11-1776.0077.0076.0077.00182001387200
2016-11-1676.0077.0075.0076.00339002586300
2016-11-1575.0076.0075.0076.002200165200
2016-11-1477.0077.0075.0076.00159001202700
2016-11-1176.0077.0076.0076.00141001073500
2016-11-1075.0076.0075.0076.00458003468800
2016-11-0977.0077.0072.0074.0013910010193900
2016-11-0876.0076.0076.0076.0030022800
2016-11-0776.0076.0076.0076.004000304000
2016-11-0475.0076.0075.0075.00260001950100
2016-11-0278.0078.0076.0076.009800745200
2016-11-0177.0077.0077.0077.0030023100
2016-10-3176.0077.0076.0077.0019670015111600
2016-10-2877.0077.0076.0076.009700746200
2016-10-2776.0076.0075.0075.007600576400
2016-10-2676.0076.0075.0075.002300172800
2016-10-2575.0076.0074.0075.00838006270500
2016-10-2477.0077.0077.0077.00335002579500
2016-10-2177.0078.0077.0077.00151001163000
2016-10-2078.0078.0077.0078.008800682600
2016-10-1977.0078.0077.0078.0015250011757800
2016-10-1879.0079.0077.0078.0040850031885100
2016-10-1778.0079.0077.0079.00679005324100
2016-10-1476.0077.0076.0077.00819006251700
2016-10-1374.0074.0074.0074.00209001546600
2016-10-1274.0074.0073.0074.00185001368900
2016-10-1173.0074.0073.0074.00718005246000
2016-10-0773.0073.0072.0073.00456003306500
2016-10-0673.0074.0073.0074.00464003411000
2016-10-0573.0073.0071.0072.00400002860500
2016-10-0473.0073.0072.0072.001338009636600
2016-10-0373.0073.0072.0073.001900138300
2016-09-3072.0073.0071.0072.00621004433400
2016-09-2973.0073.0072.0073.0010500766300
2016-09-2872.0072.0070.0072.0015890011303800
2016-09-2772.0072.0071.0072.0024190017374700
2016-09-2673.0074.0073.0074.002100153600
2016-09-2374.0074.0072.0073.00869006367000
2016-09-2173.0074.0073.0074.005500402000
2016-09-2074.0074.0072.0073.00224001631300
2016-09-1674.0074.0073.0073.00571004192000
2016-09-1573.0074.0072.0074.001700123800
2016-09-1474.0074.0073.0074.00228001666400
2016-09-1374.0075.0074.0075.008400623800
2016-09-1274.0074.0074.0074.005000370000
2016-09-0975.0075.0073.0074.00920006831600
2016-09-0874.0074.0073.0073.003700273500
2016-09-0773.0073.0072.0073.00785005697700
2016-09-0675.0075.0073.0074.0015180011261300
2016-09-0574.0075.0074.0075.00215001601200
2016-09-0273.0074.0073.0074.00537003969400
2016-09-0172.0073.0072.0073.00699005033800
2016-08-3173.0073.0072.0072.0012600912000
2016-08-3073.0073.0072.0073.0020170014690700
2016-08-2975.0075.0074.0075.0017400013040700
2016-08-2676.0076.0075.0076.00514003892400
2016-08-2577.0077.0076.0077.00261002000000
2016-08-2477.0078.0076.0077.00941007249700
2016-08-2378.0078.0078.0078.00540004212000
2016-08-2279.0079.0079.0079.007000553000
2016-08-1979.0079.0079.0079.0011100876900
2016-08-1879.0079.0078.0078.00215001696300
2016-08-1779.0080.0079.0080.008600679600
2016-08-1680.0080.0079.0079.00258002043200
2016-08-1579.0080.0079.0080.00146001153500
2016-08-1279.0079.0079.0079.00461003641900
2016-08-1079.0079.0079.0079.002600205400
2016-08-0979.0080.0079.0079.008700688400
2016-08-0879.0080.0079.0079.00291002300000
2016-08-0577.0078.0077.0077.00651005017400
2016-08-0478.0079.0078.0079.00723005661500
2016-08-0378.0079.0078.0078.0014770011522100
2016-08-0279.0080.0078.0079.0019260015225400
2016-08-0177.0080.0077.0079.0036850029146100
2016-07-2980.0080.0079.0079.0081270064800600
2016-07-2882.0083.0082.0082.00195001610000
2016-07-2783.0083.0081.0083.00537004415300
2016-07-2685.0085.0084.0084.009700819600
2016-07-2584.0086.0084.0086.00226001908700
2016-07-2283.0084.0083.0084.005700475000
2016-07-2183.0083.0082.0083.00446003691700
2016-07-2084.0084.0082.0084.00431003597800
2016-07-1987.0087.0084.0085.00582005006300
2016-07-1586.0087.0085.0087.00363003139600
2016-07-1486.0087.0085.0085.00200001728000
2016-07-1384.0086.0084.0086.00377003224000
2016-07-1283.0084.0083.0084.00151001260600
2016-07-1182.0083.0082.0083.00246002032800
2016-07-0881.0082.0080.0081.00412003331300
2016-07-0782.0082.0081.0082.00560004591700
2016-07-0684.0084.0080.0083.0015430012701100
2016-07-0585.0086.0084.0085.00661005597500
2016-07-0484.0085.0082.0085.0013110011011900
2016-07-0187.0087.0085.0086.00422003625400
2016-06-3087.0087.0086.0087.00906007833200
2016-06-2989.0091.0088.0088.001032009172700
2016-06-2889.0089.0087.0088.00511004477200
2016-06-2790.0090.0089.0089.00360003225600
2016-06-2493.0093.0087.0089.0028290025370800
2016-06-2393.0094.0093.0094.0011490010717600
2016-06-2296.0096.0094.0095.0014590013792200
2016-06-2196.0096.0096.0096.00320003072000
2016-06-2096.0098.0096.0098.00136001320600
2016-06-1795.0097.0095.0096.00169001626700
2016-06-1699.0099.0093.0094.0026750025750600
2016-06-1599.00100.0098.00100.00308003064700
2016-06-14101.00101.0099.0099.00570005698800
2016-06-13104.00104.00101.00102.00504005189600
2016-06-10105.00105.00104.00104.00126001321800
2016-06-09104.00105.00104.00105.00217002258800
2016-06-08104.00104.00102.00102.006200637300
2016-06-07103.00103.00102.00102.003900400100
2016-06-06103.00104.00101.00102.00237002428200
2016-06-03102.00102.00101.00101.00167001703200
2016-06-02101.00101.00100.00100.007500750400
2016-06-01101.00101.0099.0099.00730007309100
2016-05-31102.00102.00100.00101.007600767600
2016-05-30101.00101.00100.00101.00119001197900
2016-05-2799.00100.0099.00100.008200817700
2016-05-2699.0099.0097.0099.00135001332100
2016-05-2598.0098.0097.0098.008300810100
2016-05-24101.00101.0097.0097.00436004250200
2016-05-23101.00101.0098.0098.00305003022800
2016-05-20100.00100.0099.00100.00334003336500
2016-05-19101.00101.00100.00101.00111001118000
2016-05-18100.00101.00100.00101.00153001537500
2016-05-1799.00100.0099.0099.00342003419300
2016-05-1699.00100.0097.00100.00447004419500
2016-05-1397.0097.0097.0097.007100688700
2016-05-1297.0097.0094.0097.0019920019059400
2016-05-1197.0098.0097.0097.00185001797900
2016-05-1097.0097.0096.0097.0012940012545800
2016-05-0997.0098.0096.0097.00842008175600
2016-05-06100.00100.0095.0097.0049610048061200
2016-05-02103.00103.00101.00101.00123001246400
2016-04-28103.00103.00101.00102.00147001488900
2016-04-27102.00103.00102.00103.0050051100
2016-04-26102.00102.00100.00102.001600161700
2016-04-25105.00105.00102.00102.00249002547900
2016-04-22105.00105.00105.00105.008000840000
2016-04-21103.00105.00101.00105.0019200019941600
2016-04-20101.00102.00100.00100.00219002206200
2016-04-1999.00100.0098.0099.004400434900
2016-04-1898.0098.0097.0098.002700263700
2016-04-1599.0099.0098.0099.00119001166700
2016-04-1498.0099.0098.0098.008700856100
2016-04-1397.0097.0097.0097.004200407400
2016-04-1299.0099.0095.0096.0013990013534900
2016-04-1197.0098.0096.0097.00338003269100
2016-04-08101.00102.0098.0099.00476004701900
2016-04-07102.00102.00100.00101.003000303200
2016-04-06103.00103.00102.00102.003300337600
2016-04-05103.00103.00103.00103.001800185400
2016-04-04103.00104.00103.00104.004800498100
2016-04-01102.00102.00102.00102.0020020400
2016-03-31102.00103.00102.00103.005600573000
2016-03-30103.00105.00103.00103.004900509400
2016-03-29103.00103.00101.00103.005600568800
2016-03-28101.00101.00101.00101.005000505000
2016-03-25103.00103.00103.00103.0030030900
2016-03-24103.00103.00103.00103.0020020600
2016-03-23106.00106.00104.00104.002100222300
2016-03-2200
2016-03-18101.00101.00100.00101.00149001499000
2016-03-17103.00103.00102.00102.001500153500
2016-03-16105.00105.00104.00104.0030031300
2016-03-15103.00104.00103.00104.001900197100
2016-03-14103.00105.00103.00105.002400250400
2016-03-11103.00105.00103.00105.002500258100
2016-03-10102.00103.00102.00103.005000510100
2016-03-09103.00103.00102.00102.001500154000
2016-03-08102.00102.00101.00101.0070070900
2016-03-07101.00102.00101.00102.006100616700
2016-03-04101.00101.0098.0098.00500004939200
2016-03-0399.00101.0099.00101.00100099700
2016-03-02102.00102.00100.00100.006600660200
2016-03-01101.00101.00101.00101.0040040400
2016-02-2900
2016-02-26102.00102.00100.00100.002400240800
2016-02-2599.00100.0098.00100.00273002721700
2016-02-24101.00102.00100.00100.00227002282500
2016-02-23103.00103.00102.00102.00146001490500
2016-02-22103.00103.00103.00103.001300133900
2016-02-19105.00105.00105.00105.005900619500
2016-02-1800
2016-02-17105.00106.00103.00104.008100845700
2016-02-16105.00105.00105.00105.00100001050000
2016-02-15108.00109.00104.00104.002800296900
2016-02-12102.00104.00102.00103.002400245400
2016-02-10106.00106.00103.00104.00222002306700
2016-02-09108.00108.00103.00103.0010030010659800
2016-02-08110.00110.00109.00109.00226002464100
2016-02-05111.00111.00110.00111.00555006105500
2016-02-04112.00112.00112.00112.003300369600
2016-02-03111.00112.00111.00112.005500615500
2016-02-0200
2016-02-01111.00111.00111.00111.0010011100
2016-01-29111.00111.00111.00111.0040044400
2016-01-28111.00111.00111.00111.0050055500
2016-01-27112.00112.00112.00112.005000560000
2016-01-26111.00111.00111.00111.001300144300
2016-01-25110.00112.00110.00112.004400488100
2016-01-22109.00110.00108.00109.003100338500
2016-01-21112.00112.00108.00108.00103001119200
2016-01-20110.00112.00110.00112.001300143600
2016-01-19110.00110.00110.00110.0020022000
2016-01-18110.00111.00110.00111.007200797500
2016-01-15108.00112.00108.00112.006500706800
2016-01-14112.00112.00112.00112.004300481600
2016-01-13110.00112.00110.00112.003500388100
2016-01-12108.00108.00108.00108.006200669600
2016-01-08108.00110.00108.00110.0092001006800
2016-01-07109.00110.00108.00109.00475005166400
2016-01-06110.00110.00109.00109.00200002193800
2016-01-05110.00113.00108.00110.00592006484700
2016-01-04118.00118.00111.00117.00236002706700
2015-12-30111.00115.00110.00115.0096001086400
2015-12-29112.00112.00110.00111.00124001374500
2015-12-28112.00112.00111.00112.00169001885200
2015-12-25114.00114.00110.00112.00354003930400
2015-12-24114.00116.00112.00113.00203002295800
2015-12-22114.00115.00114.00115.005900677600
2015-12-21116.00116.00116.00116.003800440800
2015-12-1800
2015-12-17117.00117.00117.00117.002300269100
2015-12-16115.00115.00115.00115.0070080500
2015-12-15116.00116.00116.00116.00111001287600
2015-12-14116.00116.00116.00116.0010011600
2015-12-11116.00116.00116.00116.001000116000
2015-12-1000
2015-12-0900
2015-12-08115.00115.00115.00115.0050057500
2015-12-07117.00117.00117.00117.006500760500
2015-12-04117.00117.00117.00117.001000117000
2015-12-03117.00117.00114.00114.004500513600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog